Standard Chartered Bank Pakistan Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	22.190	22.500	21.300	21.910	10.829	112,500
2023-02-15	22.000	22.140	22.000	22.000	10.874	21,500
2023-02-14	22.200	22.250	21.500	22.140	10.943	320,500
2023-02-13	22.100	22.190	21.520	22.000	10.874	3,500
2023-02-10	21.750	22.110	21.750	22.110	10.928	9,500
2023-02-09	21.000	22.000	21.000	21.800	10.775	37,500
2023-02-08	20.760	21.230	20.760	21.000	10.379	28,500
2023-02-07	20.010	21.050	20.010	21.000	10.379	87,000
2023-02-06	20.000	20.600	20.000	20.000	9.885	11,500
2023-02-03	19.990	19.990	19.990	19.990	9.880	500
2023-02-02	19.860	19.900	19.850	19.860	9.816	7,000
2023-02-01	19.750	20.600	19.700	20.600	10.182	13,000
2023-01-31	19.900	20.850	19.900	20.660	10.211	25,500
2023-01-30	19.990	20.100	19.990	20.100	9.935	40,000
2023-01-27	19.950	20.000	19.810	19.810	9.791	16,000
2023-01-26	19.700	20.050	19.700	19.850	9.811	73,000
2023-01-25	19.690	19.690	19.550	19.610	9.692	249,000
2023-01-24	20.000	20.000	19.000	19.140	9.460	59,000
2023-01-20	19.050	20.100	19.050	19.980	9.875	16,000
2023-01-18	19.250	19.400	19.100	19.400	9.589	14,500
2023-01-17	19.300	19.300	19.300	19.300	9.539	500
2023-01-13	19.250	20.300	19.250	20.190	9.979	20,500
2023-01-12	19.850	19.850	19.850	19.850	9.811	1,500
2023-01-11	19.450	19.500	19.450	19.500	9.638	4,500
2023-01-10	19.340	19.370	19.240	19.310	9.544	12,000
2023-01-09	19.900	19.900	19.250	19.500	9.638	5,500
2023-01-05	19.820	19.820	19.820	19.820	9.796	1,000
2023-01-04	19.750	19.940	19.700	19.940	9.856	22,500
2023-01-03	19.800	19.800	19.800	19.800	9.786	1,000
2023-01-02	19.750	19.940	19.750	19.900	9.836	12,000
2022-12-30	20.000	20.000	19.800	19.800	9.786	14,500
2022-12-29	19.900	19.990	19.700	19.910	9.841	6,000
2022-12-27	19.150	20.000	19.150	20.000	9.885	1,500
2022-12-23	20.000	20.000	19.820	19.820	9.796	1,500
2022-12-22	19.850	19.850	19.750	19.750	9.762	5,500
2022-12-21	20.010	20.010	20.000	20.000	9.885	5,500
2022-12-20	20.000	20.000	19.500	20.000	9.885	49,000
2022-12-19	20.150	20.150	20.000	20.000	9.885	18,000
2022-12-16	20.400	20.980	20.400	20.760	10.261	25,500
2022-12-15	20.000	20.500	19.990	20.500	10.132	15,000
2022-12-14	20.200	20.250	20.200	20.200	9.984	20,000
2022-12-13	20.800	20.950	20.800	20.900	10.330	25,000
2022-12-12	20.000	20.900	20.000	20.580	10.172	25,500
2022-12-09	19.650	20.480	19.650	20.380	10.073	12,500
2022-12-08	20.480	20.480	20.380	20.380	10.073	2,000
2022-12-07	19.550	20.000	19.550	19.900	9.836	6,500
2022-12-06	19.750	19.750	19.600	19.600	9.688	6,000
2022-12-05	19.900	20.000	19.900	19.900	9.836	3,500
2022-12-02	20.000	20.000	19.910	19.910	9.841	11,000
2022-12-01	20.000	20.290	20.000	20.010	9.890	12,000
2022-11-30	20.000	20.250	20.000	20.250	10.009	25,500
2022-11-29	19.900	19.900	19.900	19.900	9.836	1,000
2022-11-28	19.900	20.390	19.900	20.000	9.885	13,000
2022-11-25	20.200	20.200	20.000	20.000	9.885	1,500
2022-11-24	20.000	20.000	20.000	20.000	9.885	48,000
2022-11-23	20.000	20.000	19.970	19.970	9.870	6,500
2022-11-22	20.020	20.250	20.000	20.000	9.885	27,000
2022-11-21	20.000	20.890	19.990	20.720	10.241	12,000
2022-11-18	20.000	20.100	20.000	20.000	9.885	270,000
2022-11-17	20.000	20.010	20.000	20.000	9.885	157,000

← NewerPage 16 of 20 · 1,199 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	3.0000 PKR
2026-03-17	3.0000 PKR
2025-09-04	3.5000 PKR
2025-03-14	5.5000 PKR
2024-09-05	2.0000 PKR
2024-05-08	1.5000 PKR
2024-03-15	2.5000 PKR
2023-11-02	2.5000 PKR
2023-09-06	4.0000 PKR
2023-03-16	2.5000 PKR
2022-09-06	1.5000 PKR
2022-03-18	1.7500 PKR
2021-09-09	1.2500 PKR
2021-03-18	2.7500 PKR
2020-03-17	1.7500 PKR
2019-09-11	1.2500 PKR
2019-03-20	1.5000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.